Dark

CVI20270115C35
CVI Jan 15 2027 35.00 Call (CVI270115C00035000)
option OPRA

EOD

Sep 25, 2026

17.20-6.826%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.2000	17.2000	17.2000	17.2000	-6.826%	1	843	0.000%
2026-09-24	18.4600	18.4600	18.4600	18.4600	-10.605%	15	843	-6.826%
2026-09-21	20.6500	20.6500	20.6500	20.6500	+2.736%	1	852	-16.707%
2026-09-18	20.1000	20.1000	20.1000	20.1000	+0.500%	1	852	-14.428%
2026-09-17	20.0000	20.0000	20.0000	20.0000	0.000%	1	853	-14.000%
2026-09-16	19.5000	20.2100	19.5000	20.0000	+12.994%	22	853	-14.000%
2026-09-15	17.6000	17.7000	17.6000	17.7000	+1.143%	3	872	-2.825%
2026-09-11	17.5000	17.9600	17.5000	17.5000	+10.202%	15	873	-1.714%
2026-09-10	16.0000	16.1000	15.8800	15.8800	+11.595%	13	877	+8.312%
2026-09-09	12.9000	14.2300	12.9000	14.2300	+5.407%	14	882	+20.871%
2026-09-08	12.9000	13.5000	12.9000	13.5000	+14.213%	11	887	+27.407%
2026-09-04	11.8200	11.8200	11.8200	11.8200	+5.536%	1	898	+45.516%
2026-09-02	11.2900	11.2900	11.2000	11.2000	+15.464%	2	898	+53.571%
2026-08-31	10.5000	10.5000	9.7000	9.7000	-1.423%	7	900	+77.320%
2026-08-28	9.3000	9.8400	9.3000	9.8400	+6.957%	11	902	+74.797%
2026-08-26	9.2000	9.2000	9.2000	9.2000	+29.577%	15	908	+86.957%
2026-08-25	7.1000	7.1000	7.1000	7.1000	-2.740%	1	918	+142.254%
2026-08-24	7.4600	7.4600	7.3000	7.3000	-10.976%	22	918	+135.616%
2026-08-21	7.5000	8.2000	7.5000	8.2000	+39.219%	14	940	+109.756%
2026-08-17	5.9500	5.9500	5.8900	5.8900	+5.179%	6	945	+192.020%
2026-08-14	5.9500	5.9500	5.6000	5.6000	+5.660%	19	944	+207.143%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+48.045%	5	944	+224.528%
2026-08-07	3.2400	3.5800	3.2400	3.5800	-4.787%	5	944	+380.447%
2026-08-06	3.7600	3.7600	3.7600	3.7600	-3.590%	5	943	+357.447%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-14.286%	3	943	+341.026%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-46.471%	4	943	+278.022%
2026-07-30	7.0000	8.5000	7.0000	8.5000	+57.407%	35	943	+102.353%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-12.903%	1	953	+218.519%
2026-07-21	6.2000	6.2000	6.2000	6.2000	0.000%	50	953	+177.419%
2026-07-20	6.2000	6.2000	6.2000	6.2000	+1.639%	6	953	+177.419%
2026-07-17	6.1000	6.1000	6.1000	6.1000	+134.615%	10	956	+181.967%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+14.035%	1	956	+561.538%
2026-06-26	2.2800	2.2800	2.2800	2.2800	+20.000%	2	955	+654.386%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-24.000%	10	954	+805.263%
2026-06-22	2.4500	2.5100	2.4500	2.5000	-2.724%	47	944	+588.000%
2026-06-18	2.5700	2.5700	2.5700	2.5700	-14.333%	3	942	+569.261%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-7.692%	10	942	+473.333%
2026-06-15	3.5000	3.5000	2.9900	3.2500	-27.778%	62	942	+429.231%
2026-06-11	4.4900	4.5000	4.4900	4.5000	-4.459%	10	939	+282.222%
2026-06-10	4.7100	4.7100	4.7100	4.7100	-24.032%	10	939	+265.180%
2026-06-05	6.3300	6.3300	6.2000	6.2000	-17.553%	4	929	+177.419%
2026-06-02	7.4300	7.5200	7.4300	7.5200	+13.939%	20	929	+128.723%
2026-06-01	6.5000	6.6000	6.5000	6.6000	+23.596%	20	911	+160.606%
2026-05-26	5.3400	5.3400	5.3400	5.3400	-5.487%	1	911	+222.097%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-0.703%	1	910	+204.425%
2026-05-20	5.6900	5.6900	5.6900	5.6900	-3.559%	16	910	+202.285%
2026-05-18	5.9000	5.9000	5.9000	5.9000	-6.349%	1	910	+191.525%
2026-05-14	6.3000	6.3000	6.3000	6.3000	-9.483%	20	910	+173.016%
2026-05-12	6.8400	6.9600	6.8400	6.9600	-0.571%	16	920	+147.126%
2026-05-11	6.5800	7.0000	6.5800	7.0000	+41.700%	33	920	+145.714%
2026-05-07	5.0800	5.4000	4.9400	4.9400	-14.087%	36	920	+248.178%
2026-05-06	5.8000	5.8000	5.7000	5.7500	-17.857%	25	909	+199.130%
2026-05-05	6.3500	7.0000	6.3500	7.0000	+11.111%	10	909	+145.714%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+12.500%	15	914	+173.016%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-18.841%	7	914	+207.143%
2026-04-29	6.8000	7.0200	6.5800	6.9000	+23.214%	12	907	+149.275%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-3.448%	3	905	+207.143%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+14.851%	52	905	+196.552%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+7.447%	10	943	+240.594%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+28.767%	3	933	+265.957%
2026-04-17	4.0000	4.0000	3.6500	3.6500	-41.506%	33	930	+371.233%
2026-04-16	5.9500	6.2400	5.9500	6.2400	+0.645%	2	897	+175.641%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+15.888%	2	896	+177.419%
2026-04-08	5.6000	5.6000	5.3500	5.3500	-2.727%	202	896	+221.495%
2026-04-06	5.5000	5.5000	5.5000	5.5000	0.000%	2	895	+212.727%
2026-04-01	6.1500	6.1500	5.5000	5.5000	-30.380%	201	893	+212.727%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+5.053%	2	693	+117.722%
2026-03-30	7.9000	7.9000	7.5200	7.5200	-3.342%	12	691	+128.723%
2026-03-27	7.4500	7.7800	7.4500	7.7800	+14.244%	10	681	+121.080%
2026-03-25	6.8100	6.8100	6.8100	6.8100	-2.714%	1	681	+152.570%
2026-03-24	6.6000	7.0000	6.6000	7.0000	+12.903%	3	681	+145.714%
2026-03-23	5.7000	6.2000	5.7000	6.2000	-6.061%	5	682	+177.419%
2026-03-20	6.7500	6.7500	6.3000	6.6000	+2.804%	650	680	+160.606%
2026-03-19	6.4200	6.4200	6.4200	6.4200	+7.718%	1	776	+167.913%
2026-03-18	4.8500	5.9600	4.8500	5.9600	+45.366%	15	775	+188.591%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+34.426%	1	774	+319.512%
2026-03-06	3.2000	3.2000	3.0500	3.0500	+18.677%	3	776	+463.934%
2026-03-02	2.5700	2.5700	2.5700	2.5700	+80.986%	2	773	+569.261%
2026-02-20	1.4200	1.4200	1.4200	1.4200	+23.478%	1	773	+1,111.268%
2026-02-19	1.4000	1.4000	0.8800	1.1500	-28.125%	52	773	+1,395.652%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-1.840%	1	722	+975.000%
2026-02-17	1.7300	1.7300	1.6300	1.6300	-4.118%	3	722	+955.215%
2026-01-30	1.8000	1.8000	1.7000	1.7000	+25.926%	60	721	+911.765%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-41.048%	1	727	+1,174.074%
2026-01-23	2.2900	2.2900	2.2900	2.2900	+11.707%	5	727	+651.092%
2026-01-21	1.8000	2.0500	1.8000	2.0500	+41.379%	18	730	+739.024%
2026-01-20	1.7500	1.7500	1.4500	1.4500	-17.143%	61	727	+1,086.207%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-24.893%	5	698	+882.857%
2026-01-15	2.3300	2.3300	2.3300	2.3300	+16.500%	1	698	+638.197%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-13.043%	5	697	+760.000%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+9.524%	10	692	+647.826%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+31.250%	10	692	+719.048%
2025-12-31	2.0000	2.0000	1.6000	1.6000	-25.581%	27	655	+975.000%
2025-12-30	2.1500	2.1500	2.1500	2.1500	+72.000%	1	655	+700.000%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-58.333%	2	654	+1,276.000%
2025-12-22	3.3000	3.3000	3.0000	3.0000	-30.233%	68	655	+473.333%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-14.000%	9	655	+300.000%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-12.281%	9	655	+244.000%
2025-12-09	5.8200	5.8200	5.7000	5.7000	-6.863%	3	646	+201.754%
2025-12-04	6.1200	6.1200	6.1200	6.1200	-10.395%	10	644	+181.046%
2025-12-02	6.9600	6.9600	6.8300	6.8300	-3.121%	2	634	+151.830%
2025-11-28	7.0500	7.0500	7.0500	7.0500	+1.439%	1	632	+143.972%
2025-11-26	7.0400	7.0400	6.9500	6.9500	+2.963%	8	630	+147.482%
2025-11-25	6.7500	6.7500	6.7500	6.7500	-8.163%	2	630	+154.815%
2025-11-21	7.3500	7.3500	7.3500	7.3500	-8.809%	1	629	+134.014%
2025-11-20	8.0600	8.0600	8.0600	8.0600	-10.742%	1	629	+113.400%
2025-11-13	9.0900	9.1900	9.0300	9.0300	+8.273%	12	628	+90.476%
2025-11-03	8.4300	8.4300	8.3400	8.3400	-22.778%	10	612	+106.235%
2025-10-24	10.7000	10.8600	10.7000	10.8000	+54.286%	30	612	+59.259%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-8.136%	9	596	+145.714%
2025-09-23	8.2000	8.2000	7.6200	7.6200	+1.600%	10	596	+125.722%
2025-09-22	7.5000	7.5000	7.5000	7.5000	+13.636%	5	590	+129.333%
2025-09-18	6.1500	6.8500	6.1500	6.6000	+15.789%	580	585	+160.606%
2025-09-10	5.4000	5.7000	5.4000	5.7000	-3.390%	7	42	+201.754%
2025-09-09	5.9000	5.9000	5.9000	5.9000	+13.462%	10	35	+191.525%
2025-09-03	5.6000	5.6000	5.2000	5.2000	-5.455%	4	33	+230.769%
2025-09-02	5.5000	5.6000	5.2000	5.5000	+28.505%	32	32	+212.727%
2025-08-28	4.0000	4.2800	4.0000	4.2800	+74.694%	7	10	+301.869%
2025-08-14	2.4500	2.4500	2.4500	2.4500	+5.150%	1	3	+602.041%
2025-08-04	2.3300	2.3300	2.3300	2.3300	-43.171%	1	3	+638.197%
2025-07-23	4.1000	4.1000	4.1000	4.1000	-16.327%	2	2	+319.512%
2025-07-07	4.9000	4.9000	4.9000	4.9000	0.000%	2	2	+251.020%

.dark-mode .GSzk2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSzk2R{ color: #333333; background-color: white; border: 2px solid #333333; }CVI20270115C35CVI Jan 15 2027 35.00 Call (CVI270115C00035000)option OPRA

CVI20270115C35
CVI Jan 15 2027 35.00 Call (CVI270115C00035000)
option OPRA